华宝中证800红利低波动ETF sz.159355
1.03
-0.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.03 | 2.69% |
| 2026-05-21 | 1.05 | 1.05 | 1.03 | 1.03 | -0.86% | 0.02 | 1.39% |
| 2026-05-20 | 1.05 | 1.05 | 1.04 | 1.04 | -1.04% | 0.02 | 1.79% |
| 2026-05-19 | 1.04 | 1.06 | 1.04 | 1.05 | +1.05% | 0.03 | 3.05% |
| 2026-05-18 | 1.05 | 1.05 | 1.04 | 1.04 | -0.29% | 0.03 | 2.90% |
| 2026-05-15 | 1.05 | 1.05 | 1.04 | 1.05 | -0.48% | 0.06 | 5.15% |
| 2026-05-14 | 1.06 | 1.06 | 1.05 | 1.05 | -0.85% | 0.42 | 27.60% |
| 2026-05-13 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.01 | 0.92% |
| 2026-05-12 | 1.06 | 1.06 | 1.06 | 1.06 | +0.19% | 0.02 | 1.40% |
| 2026-05-11 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.03 | 2.19% |
| 2026-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.02 | 1.35% |
| 2026-05-07 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | 0.02 | 1.45% |
| 2026-05-06 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.01 | 0.73% |
| 2026-04-30 | 1.07 | 1.07 | 1.06 | 1.06 | -0.84% | 0.02 | 1.26% |
| 2026-04-29 | 1.07 | 1.08 | 1.07 | 1.07 | +0.37% | 0.01 | 0.61% |
| 2026-04-28 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.01 | 0.57% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.01 | 0.70% |
| 2026-04-24 | 1.07 | 1.07 | 1.06 | 1.07 | -0.28% | 0.02 | 1.54% |
| 2026-04-23 | 1.06 | 1.07 | 1.06 | 1.07 | +1.04% | 0.03 | 2.10% |
| 2026-04-22 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.01 | 0.42% |